Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CCCFF )

0.0241 +0.0001 (+0.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.0261 0.0261 0.0237 0.0241 216,950 +0.00(+0.42%)
Jun 06, 2024 0.0280 0.0280 0.0240 0.0240 200,100 -0.01(-18.37%)
Jun 04, 2024 0.0294 0 +0.00(+13.95%)
Jun 03, 2024 0.0278 0.0278 0.0258 0.0258 6,000 -0.00(-6.18%)
May 28, 2024 0.0275 0 -0.00(-3.51%)
May 21, 2024 0.0285 0 -0.01(-20.17%)
May 20, 2024 0.0313 0.0368 0.0313 0.0357 6,794 +0.01(+19.00%)
May 17, 2024 0.0302 0.0331 0.0250 0.0300 18,500 -0.00(-9.91%)
May 15, 2024 0.0333 0 +0.00(+6.05%)
May 14, 2024 0.0314 0.0314 0.0314 0.0314 5,500 +0.01(+26.61%)
May 13, 2024 0.0248 0.0248 0.0248 0.0248 16,500 -0.01(-29.94%)
May 10, 2024 0.0354 0.0354 0.0354 0.0354 535 -0.00(-5.09%)
May 09, 2024 0.0373 0.0373 0.0373 0.0373 250 +0.01(+17.67%)
May 08, 2024 0.0317 0.0317 0.0317 0.0317 43,500 -0.01(-13.62%)
May 06, 2024 0.0367 0 +0.00(+13.98%)
May 03, 2024 0.0322 0.0376 0.0322 0.0322 85,370 -0.00(-6.40%)
May 02, 2024 0.0344 0.0344 0.0344 0.0344 20,000 -0.00(-8.51%)
May 01, 2024 0.0376 0.0376 0.0376 0.0376 7,000 +0.01(+37.23%)
Apr 30, 2024 0.0274 0.0274 0.0274 0.0274 1,973 -0.01(-31.50%)
Apr 29, 2024 0.0384 0.0407 0.0384 0.0400 59,610 +0.01(+23.84%)
Apr 25, 2024 0.0323 0 +0.00(+1.57%)
Apr 23, 2024 0.0318 0 +0.00(+6.00%)
Apr 22, 2024 0.0294 0.0328 0.0290 0.0300 154,542 -0.02(-41.29%)
Apr 18, 2024 0.0511 0 +0.01(+16.14%)
Apr 15, 2024 0.0440 0 -0.00(-2.65%)
Apr 12, 2024 0.0452 0.0452 0.0452 0.0452 400 +0.00(+6.86%)
Apr 11, 2024 0.0426 0.0426 0.0423 0.0423 6,700 +0.00(+9.02%)
Apr 10, 2024 0.0388 0.0388 0.0388 0.0388 800 +0.00(+2.11%)
Apr 09, 2024 0.0389 0.0411 0.0378 0.0380 50,500 -0.01(-17.75%)
Apr 08, 2024 0.0462 0.0462 0.0456 0.0462 14,000 -0.01(-12.17%)
Apr 05, 2024 0.0375 0.0526 0.0374 0.0526 89,350 +0.02(+40.64%)
Apr 04, 2024 0.0339 0.0374 0.0339 0.0374 52,900 +0.00(+14.37%)
Apr 03, 2024 0.0338 0.0340 0.0327 0.0327 13,800 -0.00(-2.97%)
Apr 02, 2024 0.0350 0.0350 0.0325 0.0337 227,230 -0.00(-4.26%)
Apr 01, 2024 0.0355 0.0355 0.0349 0.0352 52,000 +0.00(+2.62%)
Mar 28, 2024 0.0349 0.0359 0.0326 0.0343 132,500 -0.00(-10.91%)
Mar 25, 2024 0.0385 0 -0.00(-1.28%)
Mar 22, 2024 0.0390 0.0390 0.0390 0.0390 1,650 -0.00(-0.26%)
Mar 21, 2024 0.0364 0.0391 0.0364 0.0391 53,500 -0.00(-6.46%)
Mar 20, 2024 0.0393 0.0418 0.0389 0.0418 49,950 +0.00(+8.01%)
Mar 19, 2024 0.0378 0.0387 0.0378 0.0387 3,000 -0.00(-0.26%)
Mar 18, 2024 0.0388 0.0388 0.0388 0.0388 3,000 +0.00(+7.18%)
Mar 15, 2024 0.0414 0.0414 0.0362 0.0362 112,500 -0.01(-15.81%)
Mar 14, 2024 0.0430 0.0430 0.0430 0.0430 6,000 +0.00(+3.37%)
Mar 13, 2024 0.0393 0.0416 0.0392 0.0416 32,250 +0.01(+18.86%)
Mar 12, 2024 0.0363 0.0387 0.0323 0.0350 104,000 -0.01(-19.35%)
Mar 08, 2024 0.0434 6,000 +0.00(+2.12%)
Feb 29, 2024 0.0425 0 +0.01(+15.18%)
Feb 28, 2024 0.0457 0.0457 0.0369 0.0369 50,000 -0.01(-12.35%)
Feb 27, 2024 0.0391 0.0421 0.0391 0.0421 96,000 +0.00(+0.24%)
Feb 26, 2024 0.0392 0.0420 0.0386 0.0420 21,142 +0.01(+19.32%)
Feb 22, 2024 0.0352 0 -0.00(-9.74%)
Feb 21, 2024 0.0419 0.0419 0.0390 0.0390 119,000 -0.01(-15.22%)
Feb 15, 2024 0.0460 0 +0.00(+4.78%)
Feb 14, 2024 0.0500 0.0511 0.0400 0.0439 409,100 -0.01(-21.18%)
Feb 09, 2024 0.0557 0 -0.00(-7.17%)
Feb 08, 2024 0.0600 0.0600 0.0600 0.0600 21,000 -0.00(-4.31%)
Feb 06, 2024 0.0627 0 -0.00(-0.48%)
Feb 02, 2024 0.0630 0 +0.00(+1.12%)
Feb 01, 2024 0.0665 0.0665 0.0587 0.0623 800 +0.00(+3.83%)
Jan 31, 2024 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-13.04%)
Jan 30, 2024 0.0690 0.0690 0.0690 0.0690 200 +0.01(+10.40%)
Jan 29, 2024 0.0631 0.0631 0.0600 0.0625 46,600 +0.00(+0.81%)
Jan 26, 2024 0.0620 0.0620 0.0620 0.0620 12,000 +0.00(+2.31%)
Jan 24, 2024 0.0606 0 +0.00(+0.33%)
Jan 23, 2024 0.0623 0.0623 0.0588 0.0604 145,375 -0.01(-10.52%)
Jan 18, 2024 0.0675 0 +0.01(+14.99%)
Jan 17, 2024 0.0587 0.0587 0.0587 0.0587 9,000 +0.00(+2.98%)
Jan 16, 2024 0.0606 0.0609 0.0561 0.0570 97,500 +0.01(+14.00%)
Jan 12, 2024 0.0670 0.0821 0.0480 0.0500 536,700 -0.03(-34.81%)
Jan 11, 2024 0.0746 0.0767 0.0746 0.0767 26,950 +0.01(+11.64%)
Jan 10, 2024 0.0730 0.0789 0.0670 0.0687 80,050 -0.01(-14.02%)
Jan 09, 2024 0.0799 0.0799 0.0799 0.0799 4,068 -0.00(-5.22%)
Jan 08, 2024 0.0833 0.0849 0.0820 0.0843 102,298 -0.00(-0.82%)
Jan 05, 2024 0.0806 0.0850 0.0806 0.0850 35,500 +0.01(+6.25%)
Jan 04, 2024 0.0752 0.0822 0.0737 0.0800 93,200 +0.00(+0.76%)
Jan 03, 2024 0.0795 0.0795 0.0794 0.0794 2,405 +0.00(+0.38%)
Jan 02, 2024 0.0834 0.0834 0.0791 0.0791 22,400 -0.01(-8.02%)
Dec 29, 2023 0.0815 0.0887 0.0815 0.0860 34,811 +0.00(+4.37%)
Dec 27, 2023 0.0824 0 -0.01(-15.31%)
Dec 26, 2023 0.1026 0.1026 0.0932 0.0973 35,500 +0.00(+2.53%)
Dec 22, 2023 0.0812 0.0949 0.0812 0.0949 73,501 +0.01(+14.61%)
Dec 21, 2023 0.0870 0.0870 0.0764 0.0828 82,031 -0.00(-0.24%)
Dec 20, 2023 0.0800 0.0830 0.0800 0.0830 2,501 -0.01(-8.59%)
Dec 19, 2023 0.0801 0.0908 0.0801 0.0908 40,850 +0.01(+7.20%)
Dec 18, 2023 0.0846 0.0847 0.0840 0.0847 4,000 -0.01(-5.89%)
Dec 15, 2023 0.0960 0.0960 0.0900 0.0900 28,131 +0.00(+0.00%)
Dec 14, 2023 0.0901 0.0901 0.0844 0.0900 150,000 +0.00(+4.29%)
Dec 13, 2023 0.0867 0.0905 0.0854 0.0863 24,500 -0.00(-0.46%)
Dec 12, 2023 0.0839 0.0868 0.0838 0.0867 45,984 -0.00(-0.46%)
Dec 11, 2023 0.0901 0.0901 0.0867 0.0871 127,000 -0.01(-9.55%)
Dec 08, 2023 0.0980 0.0980 0.0963 0.0963 148,019 -0.00(-3.70%)
Dec 07, 2023 0.1019 0.1028 0.0969 0.1000 33,500 -0.00(-4.76%)
Dec 06, 2023 0.1050 0.1050 0.1050 0.1050 5,004 -0.00(-2.51%)
Dec 05, 2023 0.1108 0.1109 0.1077 0.1077 90,000 -0.00(-2.09%)
Dec 04, 2023 0.1212 0.1212 0.1091 0.1100 236,656 -0.02(-12.70%)
Dec 01, 2023 0.1200 0.1353 0.1200 0.1260 45,847 +0.01(+12.50%)
Nov 30, 2023 0.1107 0.1120 0.1086 0.1120 33,925 +0.00(+1.91%)
Nov 29, 2023 0.1100 0.1108 0.1089 0.1099 36,500 -0.00(-0.54%)
Nov 28, 2023 0.1087 0.1111 0.1074 0.1105 101,600 +0.00(+1.66%)
Nov 27, 2023 0.1120 0.1120 0.1087 0.1087 21,000 -0.01(-6.53%)
Nov 24, 2023 0.1191 0.1191 0.1127 0.1163 89,950 -0.00(-3.08%)
Nov 22, 2023 0.1224 0.1247 0.1200 0.1200 231,850 -0.01(-5.59%)
Nov 21, 2023 0.1294 0.1294 0.1271 0.1271 20,142 +0.00(+0.08%)
Nov 20, 2023 0.1236 0.1287 0.1232 0.1270 59,501 -0.00(-1.85%)
Nov 17, 2023 0.1352 0.1352 0.1250 0.1294 204,170 -0.00(-1.37%)
Nov 16, 2023 0.1270 0.1312 0.1239 0.1312 170,400 +0.01(+4.96%)
Nov 13, 2023 0.1250 0 +0.00(+0.56%)
Nov 10, 2023 0.1250 0.1269 0.1212 0.1243 56,000 -0.01(-6.89%)
Nov 08, 2023 0.1335 0 -0.01(-3.61%)
Nov 06, 2023 0.1385 0 -0.00(-2.74%)
Nov 03, 2023 0.1365 0.1450 0.1321 0.1424 43,700 +0.00(+1.71%)
Nov 02, 2023 0.1391 0.1500 0.1318 0.1400 34,903 -0.00(-3.05%)
Nov 01, 2023 0.1497 0.1497 0.1274 0.1444 15,500 +0.01(+11.08%)
Oct 31, 2023 0.1338 0.1338 0.1275 0.1300 36,050 +0.00(+0.62%)
Oct 27, 2023 0.1292 9,104 -0.00(-1.37%)
Oct 26, 2023 0.1367 0.1659 0.1266 0.1310 42,718 -0.00(-2.96%)
Oct 25, 2023 0.1283 0.1450 0.1283 0.1350 230,225 +0.01(+6.64%)
Oct 24, 2023 0.1235 0.1349 0.1235 0.1266 69,600 -0.00(-2.62%)
Oct 23, 2023 0.1250 0.1300 0.1210 0.1300 37,100 -0.01(-7.67%)
Oct 20, 2023 0.1268 0.1605 0.1268 0.1408 4,500 +0.02(+17.04%)
Oct 19, 2023 0.1401 0.1401 0.1203 0.1203 17,573 -0.00(-3.76%)
Oct 18, 2023 0.1140 0.1250 0.1140 0.1250 24,636 +0.00(+2.29%)
Oct 17, 2023 0.1222 0.1222 0.1222 0.1222 6,101 +0.00(+1.83%)
Oct 16, 2023 0.1300 0.1352 0.1145 0.1200 179,000 -0.00(-0.66%)
Oct 13, 2023 0.1304 0.1400 0.1208 0.1208 62,900 -0.01(-4.88%)
Oct 12, 2023 0.1279 0.1288 0.1209 0.1270 60,300 +0.00(+0.00%)
Oct 11, 2023 0.1244 0.1300 0.1200 0.1270 105,011 -0.01(-5.08%)
Oct 10, 2023 0.1316 0.1338 0.1280 0.1338 22,407 +0.00(+2.14%)
Oct 06, 2023 0.1310 0 +0.01(+9.17%)
Oct 05, 2023 0.1350 0.1350 0.1200 0.1200 91,400 -0.02(-11.11%)
Oct 04, 2023 0.1450 0.1450 0.1250 0.1350 123,500 -0.01(-6.90%)
Oct 03, 2023 0.1470 0.1600 0.1350 0.1450 300,652 -0.01(-3.85%)
Oct 02, 2023 0.1350 0.1508 0.1350 0.1508 64,971 +0.02(+11.70%)
Sep 29, 2023 0.1360 0.1450 0.1300 0.1350 13,929 +0.00(+0.22%)
Sep 28, 2023 0.1300 0.1403 0.1300 0.1347 40,400 +0.00(+1.58%)
Sep 27, 2023 0.1450 0.1450 0.1326 0.1326 25,600 -0.01(-4.60%)
Sep 26, 2023 0.1500 0.1500 0.1257 0.1390 101,600 -0.00(-0.50%)
Sep 25, 2023 0.1298 0.1400 0.1397 0.1397 88,100 +0.02(+13.48%)
Sep 22, 2023 0.1209 0.1282 0.1128 0.1231 376,000 +0.01(+5.48%)
Sep 21, 2023 0.1150 0.1244 0.1070 0.1167 579,500 +0.01(+13.30%)
Sep 20, 2023 0.1061 0.1070 0.1007 0.1030 123,405 +0.01(+10.75%)
Sep 18, 2023 0.0930 0 +0.01(+5.68%)
Sep 15, 2023 0.0918 0.0918 0.0832 0.0880 118,000 -0.00(-4.14%)
Sep 14, 2023 0.0929 0.0930 0.0875 0.0918 90,956 -0.00(-4.37%)
Sep 13, 2023 0.0909 0.0960 0.0909 0.0960 39,500 +0.01(+6.67%)
Sep 12, 2023 0.0864 0.0970 0.0835 0.0900 271,549 -0.01(-5.46%)
Sep 11, 2023 0.0835 0.0952 0.0952 77,574 +0.00(+3.70%)
Aug 31, 2023 0.0918 0 -0.01(-6.23%)
Aug 30, 2023 0.1012 0.1070 0.0827 0.0979 12,900 -0.00(-1.11%)
Aug 28, 2023 0.0990 0 +0.02(+23.75%)
Aug 25, 2023 0.0755 0.0840 0.0750 0.0800 54,000 +0.00(+0.00%)
Aug 24, 2023 0.0750 0.0931 0.0745 0.0800 106,601 -0.00(-1.60%)
Aug 23, 2023 0.0850 0.0850 0.0800 0.0813 209,500 +0.01(+9.86%)
Aug 22, 2023 0.0800 0.0831 0.0740 0.0740 180,600 +0.00(+2.78%)
Aug 21, 2023 0.0730 0.0730 0.0694 0.0720 175,000 +0.00(+2.86%)
Aug 18, 2023 0.0684 0.0783 0.0630 0.0700 315,500 +0.00(+1.16%)
Aug 16, 2023 0.0692 0 +0.01(+15.53%)
Aug 15, 2023 0.0700 0.0700 0.0599 0.0599 37,000 -0.01(-14.43%)
Aug 11, 2023 0.0700 0 -0.00(-5.15%)
Aug 10, 2023 0.0738 0.0738 0.0738 0.0738 2,210 -0.01(-7.75%)
Aug 07, 2023 0.0800 0 +0.00(+4.30%)
Aug 04, 2023 0.0780 0.0784 0.0767 0.0767 36,750 +0.00(+0.00%)
Aug 03, 2023 0.0730 0.0800 0.0674 0.0767 98,292 +0.01(+9.10%)
Aug 01, 2023 0.0703 0 +0.00(+0.43%)
Jul 27, 2023 0.0700 0 +0.00(+0.00%)
Jul 25, 2023 0.0700 0 -0.00(-4.24%)
Jul 21, 2023 0.0731 44 +0.03(+65.76%)
Jul 18, 2023 0.0441 300 -0.03(-38.75%)
Jul 17, 2023 0.0720 0.0720 0.0720 0.0720 1,598 -0.00(-0.41%)
Jul 13, 2023 0.0723 0 +0.01(+18.33%)
Jul 12, 2023 0.0484 0.0611 0.0484 0.0611 3,400 +0.01(+17.50%)
Jul 11, 2023 0.0519 0.0520 0.0519 0.0520 17,555 -0.03(-34.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.